Cisen Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.080	14.640	13.900	14.630	14.630	20,416,209
2026-07-17	15.260	15.330	14.100	14.190	14.190	28,140,984
2026-07-16	15.300	15.890	15.040	15.670	15.670	30,372,395
2026-07-15	15.200	16.160	15.080	15.730	15.730	47,058,146
2026-07-14	13.750	15.100	13.480	15.100	15.100	24,698,131
2026-07-13	13.640	13.930	13.510	13.730	13.730	10,934,600
2026-07-10	13.100	13.860	13.020	13.680	13.680	11,783,100
2026-07-09	13.350	13.600	13.020	13.210	13.210	8,139,400
2026-07-08	13.400	13.770	13.240	13.400	13.400	8,526,400
2026-07-07	13.880	14.000	13.420	13.440	13.440	8,711,424
2026-07-06	13.890	14.240	13.870	13.970	13.970	11,751,932
2026-07-03	13.800	14.150	13.680	14.010	14.010	10,834,600
2026-07-02	13.580	13.990	13.540	13.760	13.760	13,855,200
2026-07-01	12.780	13.610	12.610	13.580	13.580	13,501,874
2026-06-30	13.180	13.200	12.770	12.830	12.830	9,051,000
2026-06-29	12.450	13.280	12.130	13.270	13.270	14,255,400
2026-06-26	12.800	12.960	12.440	12.450	12.450	7,125,629
2026-06-25	13.180	13.240	12.710	12.970	12.970	8,490,293
2026-06-24	13.560	13.780	13.270	13.350	13.350	9,281,629
2026-06-23	13.080	13.870	13.050	13.470	13.470	11,029,940
2026-06-22	12.990	13.140	12.600	13.140	13.140	7,166,200
2026-06-18	12.990	13.280	12.580	13.060	13.060	6,626,300
2026-06-17	13.240	13.240	12.970	12.990	12.990	4,486,747
2026-06-16	13.330	13.330	13.150	13.190	13.190	3,697,900
2026-06-15	13.280	13.430	13.250	13.400	13.400	4,744,400
2026-06-12	13.030	13.280	12.890	13.270	13.270	6,583,398
2026-06-11	13.180	13.260	12.860	13.030	13.030	5,008,400
2026-06-10	13.130	13.260	13.000	13.230	13.230	4,804,100
2026-06-09	13.220	13.450	13.110	13.210	13.210	4,346,910
2026-06-08	13.360	13.520	13.100	13.220	13.220	4,763,900
2026-06-05	13.410	13.600	13.370	13.460	13.460	3,952,900
2026-06-04	13.460	13.630	13.230	13.310	13.310	3,969,600
2026-06-03	13.800	13.830	13.500	13.580	13.580	4,443,800
2026-06-02	14.150	14.150	13.820	13.920	13.760	4,258,229
2026-06-01	13.960	14.100	13.760	14.100	13.938	4,439,300
2026-05-29	13.710	14.160	13.700	13.960	13.800	7,551,200
2026-05-28	13.900	13.980	13.600	13.710	13.552	5,250,900
2026-05-27	14.110	14.120	13.730	13.850	13.850	5,685,600
2026-05-26	14.050	14.170	13.950	14.130	14.130	5,111,600
2026-05-25	14.410	14.480	14.020	14.150	14.150	6,542,900
2026-05-22	14.370	14.570	14.170	14.450	14.450	5,282,602
2026-05-21	14.630	14.820	14.250	14.270	14.270	6,270,871
2026-05-20	14.750	14.800	14.510	14.640	14.640	4,305,884
2026-05-19	14.820	14.940	14.700	14.810	14.810	3,675,379
2026-05-18	14.800	14.820	14.630	14.740	14.740	4,340,900
2026-05-15	15.100	15.190	14.780	14.820	14.820	9,253,900
2026-05-14	15.440	15.540	15.150	15.150	15.150	6,487,787
2026-05-13	15.490	15.580	15.360	15.420	15.420	5,896,300
2026-05-12	15.870	15.870	15.500	15.540	15.540	7,509,843
2026-05-11	15.710	15.930	15.570	15.870	15.870	8,134,124
2026-05-08	15.680	15.750	15.580	15.670	15.670	4,526,007
2026-05-07	15.750	15.830	15.590	15.680	15.680	4,727,400
2026-05-06	15.570	15.710	15.510	15.700	15.700	5,017,780
2026-04-30	15.600	15.730	15.520	15.550	15.550	4,906,106
2026-04-29	15.480	15.790	15.420	15.660	15.660	9,653,284
2026-04-28	15.350	15.570	15.120	15.140	15.140	6,418,500
2026-04-27	15.230	15.390	15.130	15.390	15.390	4,977,545
2026-04-24	15.490	15.490	15.270	15.310	15.310	5,040,400
2026-04-23	15.600	15.700	15.410	15.490	15.490	5,910,829
2026-04-22	15.730	15.730	15.550	15.660	15.660	5,066,711

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.3350 CNY
2022-06-30	0.3000 CNY
2021-06-25	0.2560 CNY
2020-07-15	0.2680 CNY
2019-05-23	0.2620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.